Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.31 | 14.66 | 14.21 | 14.25 | 68,768 | -0.34(-2.33%) |
Oct 28, 2011 | 14.68 | 14.99 | 14.55 | 14.59 | 92,179 | -0.26(-1.76%) |
Oct 27, 2011 | 14.48 | 15.00 | 14.39 | 14.85 | 163,063 | +0.86(+6.12%) |
Oct 26, 2011 | 13.84 | 14.08 | 13.59 | 14.00 | 89,258 | +0.36(+2.63%) |
Oct 25, 2011 | 14.34 | 14.34 | 13.46 | 13.64 | 98,315 | -0.95(-6.49%) |
Oct 24, 2011 | 14.25 | 14.66 | 14.09 | 14.59 | 94,581 | +0.30(+2.13%) |
Oct 21, 2011 | 14.25 | 14.41 | 13.80 | 14.28 | 78,633 | +0.44(+3.20%) |
Oct 20, 2011 | 13.69 | 13.91 | 13.30 | 13.84 | 23,096 | +0.21(+1.56%) |
Oct 19, 2011 | 13.59 | 13.83 | 13.59 | 13.63 | 46,055 | -0.24(-1.75%) |
Oct 18, 2011 | 13.10 | 14.01 | 13.10 | 13.87 | 64,677 | +0.88(+6.78%) |
Oct 17, 2011 | 13.24 | 13.35 | 12.93 | 12.99 | 72,808 | -0.46(-3.39%) |
Oct 14, 2011 | 13.67 | 13.67 | 13.21 | 13.44 | 80,034 | -0.01(-0.05%) |
Oct 13, 2011 | 13.47 | 13.51 | 13.13 | 13.45 | 37,072 | -0.11(-0.81%) |
Oct 12, 2011 | 13.23 | 13.72 | 13.14 | 13.56 | 64,412 | +0.43(+3.28%) |
Oct 11, 2011 | 12.89 | 13.17 | 12.77 | 13.13 | 68,664 | +0.11(+0.84%) |
Oct 10, 2011 | 12.44 | 13.04 | 12.26 | 13.02 | 46,631 | +0.89(+7.30%) |
Oct 07, 2011 | 12.61 | 12.61 | 12.04 | 12.13 | 64,558 | -0.50(-3.94%) |
Oct 06, 2011 | 12.45 | 12.67 | 12.35 | 12.63 | 102,448 | -0.10(-0.81%) |
Oct 05, 2011 | 12.67 | 13.05 | 12.44 | 12.73 | 54,640 | -0.16(-1.27%) |
Oct 04, 2011 | 11.30 | 12.93 | 11.30 | 12.90 | 111,337 | +1.56(+13.76%) |
Oct 03, 2011 | 11.88 | 12.13 | 11.33 | 11.34 | 111,220 | -0.67(-5.56%) |
Sep 30, 2011 | 12.24 | 12.41 | 11.98 | 12.01 | 67,814 | -0.43(-3.46%) |
Sep 29, 2011 | 12.01 | 12.49 | 11.85 | 12.44 | 47,192 | +0.80(+6.89%) |
Sep 28, 2011 | 12.45 | 12.54 | 11.62 | 11.64 | 56,518 | -0.77(-6.21%) |
Sep 27, 2011 | 12.42 | 12.80 | 12.15 | 12.41 | 67,033 | +0.22(+1.77%) |
Sep 26, 2011 | 11.81 | 12.26 | 11.66 | 12.19 | 28,279 | +0.49(+4.16%) |
Sep 23, 2011 | 11.54 | 11.88 | 11.54 | 11.70 | 49,153 | +0.17(+1.51%) |
Sep 22, 2011 | 11.37 | 11.68 | 11.21 | 11.53 | 86,637 | +0.05(+0.47%) |
Sep 21, 2011 | 12.12 | 12.17 | 11.47 | 11.48 | 46,659 | -0.62(-5.16%) |
Sep 20, 2011 | 12.44 | 12.48 | 12.07 | 12.10 | 59,305 | -0.27(-2.19%) |
Sep 19, 2011 | 12.53 | 12.53 | 12.31 | 12.37 | 30,146 | -0.41(-3.24%) |
Sep 16, 2011 | 12.61 | 12.78 | 12.39 | 12.78 | 113,941 | +0.27(+2.16%) |
Sep 15, 2011 | 12.54 | 12.54 | 12.30 | 12.51 | 24,797 | +0.08(+0.63%) |
Sep 14, 2011 | 12.27 | 12.54 | 12.04 | 12.44 | 40,294 | +0.34(+2.78%) |
Sep 13, 2011 | 12.05 | 12.47 | 11.80 | 12.10 | 43,994 | +0.09(+0.75%) |
Sep 12, 2011 | 11.65 | 12.05 | 11.64 | 12.01 | 28,452 | +0.17(+1.42%) |
Sep 09, 2011 | 12.00 | 12.11 | 11.72 | 11.84 | 120,833 | -0.28(-2.28%) |
Sep 08, 2011 | 12.22 | 12.37 | 12.06 | 12.12 | 64,216 | -0.25(-2.04%) |
Sep 07, 2011 | 12.17 | 12.48 | 12.06 | 12.37 | 57,078 | +0.47(+3.94%) |
Sep 06, 2011 | 11.70 | 12.04 | 11.59 | 11.90 | 90,833 | +0.10(+0.81%) |
Sep 02, 2011 | 12.08 | 13.04 | 11.72 | 11.81 | 77,361 | -0.61(-4.93%) |
Sep 01, 2011 | 12.97 | 13.10 | 12.30 | 12.42 | 73,560 | -0.55(-4.22%) |
Aug 31, 2011 | 12.98 | 12.99 | 12.56 | 12.96 | 65,060 | +0.10(+0.75%) |
Aug 30, 2011 | 12.72 | 12.99 | 12.56 | 12.87 | 37,645 | +0.02(+0.14%) |
Aug 29, 2011 | 12.26 | 12.86 | 12.14 | 12.85 | 92,788 | +0.72(+5.94%) |
Aug 26, 2011 | 11.80 | 12.23 | 11.75 | 12.13 | 32,812 | +0.25(+2.12%) |
Aug 25, 2011 | 12.69 | 12.69 | 11.84 | 11.88 | 46,134 | -0.62(-4.95%) |
Aug 24, 2011 | 12.25 | 12.52 | 11.51 | 12.50 | 44,489 | +0.17(+1.41%) |
Aug 23, 2011 | 11.70 | 12.33 | 11.68 | 12.32 | 56,624 | +0.79(+6.82%) |
Aug 22, 2011 | 11.67 | 11.73 | 11.34 | 11.54 | 41,801 | +0.20(+1.75%) |
Aug 19, 2011 | 11.47 | 11.91 | 11.29 | 11.34 | 53,819 | -0.29(-2.48%) |
Aug 18, 2011 | 12.01 | 12.14 | 11.51 | 11.63 | 97,245 | -0.64(-5.24%) |
Aug 17, 2011 | 12.23 | 12.56 | 12.23 | 12.27 | 15,092 | +0.09(+0.74%) |
Aug 16, 2011 | 12.32 | 12.43 | 12.04 | 12.18 | 59,779 | -0.31(-2.45%) |
Aug 15, 2011 | 12.36 | 12.50 | 12.21 | 12.48 | 31,613 | +0.29(+2.41%) |
Aug 12, 2011 | 12.75 | 12.75 | 12.12 | 12.19 | 59,660 | -0.41(-3.29%) |
Aug 11, 2011 | 12.10 | 12.81 | 12.10 | 12.60 | 115,424 | +0.59(+4.90%) |
Aug 10, 2011 | 13.14 | 13.37 | 11.93 | 12.02 | 109,316 | -1.53(-11.26%) |
Aug 09, 2011 | 12.68 | 13.88 | 11.89 | 13.54 | 133,504 | +1.13(+9.09%) |
Aug 08, 2011 | 13.25 | 13.93 | 11.87 | 12.41 | 120,823 | -1.25(-9.14%) |
Aug 05, 2011 | 13.75 | 13.86 | 13.33 | 13.66 | 69,265 | +0.08(+0.57%) |
Aug 04, 2011 | 13.93 | 14.10 | 13.55 | 13.58 | 90,132 | -0.51(-3.62%) |
Aug 03, 2011 | 13.74 | 14.20 | 13.64 | 14.09 | 44,992 | +0.41(+3.03%) |
Aug 02, 2011 | 13.61 | 13.91 | 13.61 | 13.68 | 68,117 | -0.06(-0.44%) |